Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

143.78 +1.07 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 119.64 121.10 118.89 120.92 1,125,260 +1.36(+1.14%)
May 30, 2024 119.03 120.32 118.97 119.56 636,929 +1.05(+0.89%)
May 29, 2024 118.41 118.91 117.64 118.51 401,183 -1.02(-0.85%)
May 28, 2024 121.52 121.97 118.92 119.53 540,860 -2.16(-1.78%)
May 24, 2024 121.36 122.69 120.86 121.70 410,772 +1.03(+0.86%)
May 23, 2024 122.50 122.54 119.52 120.67 507,267 -1.50(-1.23%)
May 22, 2024 122.31 122.73 121.34 122.17 523,719 -0.48(-0.39%)
May 21, 2024 122.09 123.24 120.80 122.64 632,920 +0.31(+0.25%)
May 20, 2024 123.70 123.70 122.16 122.33 737,128 -1.18(-0.96%)
May 17, 2024 125.07 125.32 123.11 123.52 511,365 -0.95(-0.77%)
May 16, 2024 126.61 127.13 124.39 124.47 536,915 -2.53(-1.99%)
May 15, 2024 127.38 128.03 126.93 127.00 423,466 +0.59(+0.47%)
May 14, 2024 125.82 126.67 125.28 126.40 494,235 +1.62(+1.30%)
May 13, 2024 125.66 126.05 124.54 124.79 595,949 -0.28(-0.22%)
May 10, 2024 125.11 125.93 124.41 125.06 594,390 +0.32(+0.25%)
May 09, 2024 123.58 124.97 123.02 124.75 675,324 +1.53(+1.24%)
May 08, 2024 123.09 123.74 122.62 123.22 595,999 -0.24(-0.19%)
May 07, 2024 124.39 125.01 123.24 123.45 616,958 -0.51(-0.41%)
May 06, 2024 122.94 124.07 122.12 123.96 376,933 +1.99(+1.63%)
May 03, 2024 123.26 124.41 121.71 121.98 608,258 +0.61(+0.51%)
May 02, 2024 121.11 121.70 119.14 121.36 506,871 +1.19(+0.99%)
May 01, 2024 120.97 122.76 119.41 120.17 696,564 -0.50(-0.41%)
Apr 30, 2024 123.45 123.82 120.35 120.67 670,087 -3.23(-2.60%)
Apr 29, 2024 123.04 124.40 123.04 123.89 710,878 +0.95(+0.78%)
Apr 26, 2024 124.16 125.05 122.52 122.94 982,692 -1.01(-0.82%)
Apr 25, 2024 125.61 126.83 122.25 123.95 938,877 -1.66(-1.32%)
Apr 24, 2024 125.67 126.70 124.17 125.61 877,645 -0.43(-0.34%)
Apr 23, 2024 124.78 126.65 124.78 126.04 616,827 +1.54(+1.24%)
Apr 22, 2024 124.91 125.88 123.99 124.50 710,117 +0.21(+0.17%)
Apr 19, 2024 124.12 125.12 123.69 124.29 330,684 +0.37(+0.30%)
Apr 18, 2024 125.07 125.89 123.69 123.92 424,383 -0.93(-0.75%)
Apr 17, 2024 126.67 126.71 124.68 124.86 581,125 -0.60(-0.48%)
Apr 16, 2024 125.41 126.14 124.12 125.45 523,839 -0.56(-0.44%)
Apr 15, 2024 127.90 128.38 124.89 126.01 474,455 -0.48(-0.38%)
Apr 12, 2024 127.65 128.96 125.84 126.48 604,501 -2.31(-1.80%)
Apr 11, 2024 128.20 128.88 127.07 128.80 474,989 +0.62(+0.48%)
Apr 10, 2024 130.07 130.78 128.09 128.18 551,601 -4.72(-3.55%)
Apr 09, 2024 132.45 133.35 130.49 132.90 339,197 +1.01(+0.77%)
Apr 08, 2024 132.07 132.53 131.54 131.88 474,852 +0.55(+0.42%)
Apr 05, 2024 130.54 131.79 129.49 131.34 354,510 +1.28(+0.98%)
Apr 04, 2024 131.40 132.94 129.51 130.06 375,594 -0.46(-0.35%)
Apr 03, 2024 130.37 131.68 130.17 130.51 486,072 -0.10(-0.08%)
Apr 02, 2024 131.20 131.20 129.14 130.61 426,308 -0.74(-0.56%)
Apr 01, 2024 133.42 133.42 131.21 131.35 302,513 -2.37(-1.77%)
Mar 28, 2024 133.84 134.06 132.85 133.72 343,744 +0.47(+0.35%)
Mar 27, 2024 133.16 133.76 132.48 133.25 515,734 +0.89(+0.68%)
Mar 26, 2024 132.21 132.96 132.08 132.36 434,511 +0.43(+0.32%)
Mar 25, 2024 132.77 133.26 131.56 131.93 358,037 -1.20(-0.90%)
Mar 22, 2024 134.47 134.47 132.75 133.13 355,229 -1.16(-0.86%)
Mar 21, 2024 134.82 135.06 133.80 134.29 675,358 +0.01(+0.01%)
Mar 20, 2024 132.26 134.35 132.26 134.28 614,886 +2.25(+1.71%)
Mar 19, 2024 130.33 132.31 130.33 132.03 544,937 +1.66(+1.27%)
Mar 18, 2024 130.48 130.91 129.56 130.37 509,144 +0.94(+0.73%)
Mar 15, 2024 128.05 130.63 128.05 129.43 1,550,125 +0.33(+0.25%)
Mar 14, 2024 131.42 131.71 127.71 129.10 927,271 -2.20(-1.68%)
Mar 13, 2024 131.57 132.92 130.84 131.31 969,815 -0.32(-0.24%)
Mar 12, 2024 129.85 132.14 128.94 131.62 815,336 +2.02(+1.56%)
Mar 11, 2024 129.05 129.95 127.93 129.61 728,460 +0.19(+0.15%)
Mar 08, 2024 131.07 133.03 129.22 129.42 811,907 -1.04(-0.80%)
Mar 07, 2024 127.94 130.51 127.63 130.46 1,391,469 +3.45(+2.72%)
Mar 06, 2024 126.88 127.96 125.78 127.00 595,328 +0.87(+0.69%)
Mar 05, 2024 126.82 128.01 125.19 126.13 773,238 -1.25(-0.98%)
Mar 04, 2024 125.05 128.46 124.40 127.38 1,189,283 +1.97(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.